Frasers Property (Thailand) PCL (BKK:FPT)
Thailand
· Delayed Price · Currency is THB 6.10
-0.18 (-2.87%)
At close: Dec 4, 2025
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -7.58% | 115,310 |
| Dec 3, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.28 | 0.76% | 162,733 |
| Dec 2, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.23 | 0.77% | 143,081 |
| Dec 1, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.18 | 0.78% | 139,515 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 93,313 |
| Nov 27, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.09 | - | 23,702 |
| Nov 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.09 | - | 58,608 |
| Nov 25, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.09 | 0.79% | 81,526 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.04 | 0.79% | 75,501 |
| Nov 21, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 5.99 | - | 42,200 |
| Nov 20, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 5.99 | 1.61% | 18,310 |
| Nov 19, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 5.90 | 0.81% | 38,010 |
| Nov 18, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | -0.81% | 8,800 |
| Nov 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 5.90 | 1.64% | 11,400 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 5.80 | -2.40% | 19,700 |
| Nov 13, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 5.95 | 3.31% | 50,900 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.76 | -1.63% | 43,199 |
| Nov 11, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.85 | - | 28,320 |
| Nov 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | 0.82% | 42,300 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 5.80 | -5.43% | 392,205 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 7,700 |
| Nov 5, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.09 | 1.59% | 36,406 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 5.99 | -1.56% | 46,806 |
| Nov 3, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.09 | - | 31,610 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | - | 8,251 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | -0.78% | 9,406 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.14 | - | 24,390 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.14 | - | 28,700 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.14 | -0.77% | 79,607 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.20 | 6.50 | 6.18 | -1.52% | 319,257 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.28 | - | 55,701 |
| Oct 21, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.28 | 1.54% | 132,514 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.18 | - | 12,701 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.18 | -0.76% | 29,200 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 6.23 | -2.24% | 121,605 |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.38 | 1.52% | 2,713 |
| Oct 14, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.28 | -2.22% | 79,400 |
| Oct 10, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.42 | 0.75% | 28,100 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.38 | - | 34,205 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.38 | 2.29% | 29,384,350 |
| Oct 7, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.23 | -0.76% | 57,401 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.28 | - | 111,758 |
| Oct 3, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.28 | -0.75% | 207,937 |
| Oct 2, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.33 | - | 61,709 |
| Oct 1, 2025 | 6.65 | 6.70 | 6.50 | 6.65 | 6.33 | -2.21% | 183,401 |
| Sep 30, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.47 | -1.45% | 15,500 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.57 | 0.73% | 9,611 |
| Sep 26, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.52 | 1.48% | 53,900 |
| Sep 25, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.42 | 1.50% | 106,520 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.33 | - | 4,509,706 |